Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.390 | 6.140 | 5.140 | 5.600 | 51,567 | +0.16(+2.94%) |
Apr 29, 2009 | 5.600 | 5.600 | 5.420 | 5.440 | 15,442 | -0.19(-3.37%) |
Apr 28, 2009 | 5.635 | 5.680 | 5.530 | 5.630 | 14,200 | +0.07(+1.26%) |
Apr 27, 2009 | 5.600 | 5.790 | 5.460 | 5.560 | 12,679 | +0.01(+0.18%) |
Apr 24, 2009 | 5.640 | 6.130 | 5.455 | 5.550 | 33,495 | +0.22(+4.13%) |
Apr 23, 2009 | 5.010 | 5.380 | 5.010 | 5.330 | 33,630 | +0.30(+5.96%) |
Apr 22, 2009 | 5.000 | 5.050 | 5.000 | 5.030 | 6,460 | +0.03(+0.60%) |
Apr 21, 2009 | 4.740 | 5.010 | 4.710 | 5.000 | 19,192 | +0.29(+6.16%) |
Apr 20, 2009 | 4.950 | 4.960 | 4.710 | 4.710 | 1,600 | -0.20(-4.07%) |
Apr 17, 2009 | 4.800 | 5.050 | 4.800 | 4.910 | 14,605 | +0.11(+2.29%) |
Apr 16, 2009 | 4.600 | 4.800 | 4.350 | 4.800 | 160,579 | +0.19(+4.12%) |
Apr 15, 2009 | 4.640 | 4.660 | 4.610 | 4.610 | 12,900 | -0.08(-1.71%) |
Apr 14, 2009 | 4.789 | 4.790 | 4.690 | 4.690 | 17,727 | -0.02(-0.42%) |
Apr 13, 2009 | 4.760 | 4.760 | 4.710 | 4.710 | 4,400 | -0.01(-0.21%) |
Apr 09, 2009 | 4.710 | 4.860 | 4.620 | 4.720 | 4,800 | +0.13(+2.83%) |
Apr 08, 2009 | 4.710 | 4.710 | 4.570 | 4.590 | 2,400 | -0.03(-0.65%) |
Apr 07, 2009 | 4.470 | 4.830 | 4.470 | 4.620 | 9,972 | +0.01(+0.27%) |
Apr 06, 2009 | 4.600 | 4.610 | 4.560 | 4.607 | 5,194 | +0.06(+1.26%) |
Apr 03, 2009 | 4.530 | 4.612 | 4.500 | 4.550 | 5,717 | -0.12(-2.57%) |
Apr 02, 2009 | 4.780 | 4.830 | 4.420 | 4.670 | 12,910 | +0.04(+0.86%) |
Apr 01, 2009 | 4.550 | 4.650 | 4.440 | 4.630 | 12,650 | +0.04(+0.87%) |
Mar 31, 2009 | 4.750 | 4.750 | 4.440 | 4.590 | 10,913 | +0.03(+0.66%) |
Mar 30, 2009 | 4.650 | 4.650 | 4.560 | 4.560 | 2,425 | -0.30(-6.17%) |
Mar 26, 2009 | 4.590 | 4.890 | 4.590 | 4.860 | 20,812 | +0.15(+3.18%) |
Mar 25, 2009 | 4.504 | 4.851 | 4.430 | 4.710 | 14,775 | +0.22(+4.90%) |
Mar 24, 2009 | 4.400 | 4.610 | 4.350 | 4.490 | 18,224 | -0.13(-2.81%) |
Mar 23, 2009 | 4.430 | 4.700 | 4.430 | 4.620 | 8,650 | +0.09(+1.99%) |
Mar 20, 2009 | 4.550 | 4.630 | 4.330 | 4.530 | 20,009 | +0.18(+4.14%) |
Mar 19, 2009 | 4.570 | 4.640 | 4.220 | 4.350 | 26,550 | -0.22(-4.81%) |
Mar 18, 2009 | 4.670 | 4.690 | 4.530 | 4.570 | 43,393 | -0.24(-4.99%) |
Mar 17, 2009 | 4.560 | 4.810 | 4.360 | 4.810 | 25,020 | +0.13(+2.78%) |
Mar 16, 2009 | 4.720 | 4.740 | 4.400 | 4.680 | 27,785 | +0.15(+3.31%) |
Mar 13, 2009 | 5.020 | 5.070 | 4.460 | 4.530 | 28,250 | -0.48(-9.58%) |
Mar 12, 2009 | 4.350 | 5.190 | 4.340 | 5.010 | 76,435 | +0.62(+14.12%) |
Mar 11, 2009 | 3.870 | 4.410 | 3.780 | 4.390 | 59,945 | +0.48(+12.28%) |
Mar 10, 2009 | 3.500 | 4.000 | 3.500 | 3.910 | 58,999 | +0.39(+11.08%) |
Mar 09, 2009 | 3.530 | 3.640 | 3.500 | 3.520 | 33,743 | -0.03(-0.85%) |
Mar 06, 2009 | 3.000 | 3.550 | 3.000 | 3.550 | 106,438 | +0.28(+8.57%) |
Mar 05, 2009 | 3.050 | 3.380 | 3.050 | 3.270 | 17,700 | +0.15(+4.80%) |
Mar 04, 2009 | 3.200 | 3.200 | 3.080 | 3.120 | 4,537 | +0.07(+2.30%) |
Mar 02, 2009 | 3.260 | 3.420 | 3.030 | 3.050 | 33,669 | -0.37(-10.82%) |
Feb 27, 2009 | 3.510 | 3.710 | 3.330 | 3.420 | 19,236 | -0.28(-7.57%) |
Feb 26, 2009 | 3.720 | 3.950 | 3.630 | 3.700 | 18,742 | -0.01(-0.27%) |
Feb 25, 2009 | 3.550 | 3.900 | 3.210 | 3.710 | 36,790 | +0.15(+4.21%) |
Feb 24, 2009 | 3.290 | 3.590 | 3.210 | 3.560 | 31,698 | +0.19(+5.64%) |
Feb 23, 2009 | 3.500 | 3.540 | 3.370 | 3.370 | 11,257 | -0.14(-3.99%) |
Feb 20, 2009 | 3.740 | 3.740 | 3.510 | 3.510 | 8,266 | -0.22(-5.90%) |
Feb 19, 2009 | 3.750 | 3.750 | 3.540 | 3.730 | 16,791 | +0.11(+3.04%) |
Feb 18, 2009 | 3.950 | 3.950 | 3.620 | 3.620 | 28,428 | -0.33(-8.35%) |
Feb 17, 2009 | 3.800 | 3.950 | 3.700 | 3.950 | 26,991 | +0.17(+4.50%) |
Feb 13, 2009 | 3.950 | 3.960 | 3.780 | 3.780 | 15,288 | -0.07(-1.82%) |
Feb 12, 2009 | 3.870 | 3.950 | 3.850 | 3.850 | 20,067 | -0.20(-4.94%) |
Feb 11, 2009 | 3.960 | 4.060 | 3.790 | 4.050 | 37,051 | +0.24(+6.30%) |
Feb 10, 2009 | 3.820 | 4.010 | 3.770 | 3.810 | 31,261 | +0.04(+1.06%) |
Feb 09, 2009 | 3.850 | 3.980 | 3.750 | 3.770 | 53,561 | -0.12(-3.08%) |
Feb 06, 2009 | 3.950 | 3.961 | 3.810 | 3.890 | 28,183 | -0.11(-2.75%) |
Feb 05, 2009 | 4.000 | 4.050 | 4.000 | 4.000 | 16,688 | +0.00(+0.00%) |
Feb 04, 2009 | 4.200 | 4.200 | 4.000 | 4.000 | 22,585 | -0.03(-0.74%) |
Feb 03, 2009 | 4.080 | 4.110 | 4.020 | 4.030 | 6,500 | -0.11(-2.66%) |